ＩＫホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 181.3 | 181.3 | 178.8 | 178.8 | -2.5 | -1.4% | 12,000 |
| 2002/07/23 | 187.5 | 187.5 | 181.3 | 181.3 | -6.2 | -3.3% | 21,600 |
| 2002/07/22 | 181.3 | 193.8 | 181.3 | 187.5 | ±0 | ±0% | 15,200 |
| 2002/07/19 | 198.8 | 198.8 | 176.3 | 187.5 | -11.3 | -5.7% | 36,000 |
| 2002/07/18 | 211.3 | 212.5 | 193.8 | 198.8 | -15 | -7% | 21,600 |
| 2002/07/17 | 213.8 | 218.8 | 212.5 | 213.8 | -5 | -2.3% | 7,200 |
| 2002/07/16 | 218.8 | 218.8 | 218.8 | 218.8 | ±0 | ±0% | 800 |
| 2002/07/15 | 225 | 225 | 212.5 | 218.8 | -6.2 | -2.8% | 21,600 |
| 2002/07/12 | 231.3 | 231.3 | 212.5 | 225 | -12.5 | -5.3% | 25,600 |
| 2002/07/11 | 231.3 | 237.5 | 231.3 | 237.5 | +12.5 | +5.6% | 1,600 |
| 2002/07/10 | 226.3 | 226.3 | 225 | 225 | -5 | -2.2% | 1,600 |
| 2002/07/09 | 231.3 | 231.3 | 230 | 230 | -1.3 | -0.6% | 10,400 |
| 2002/07/08 | 245 | 245 | 231.3 | 231.3 | -18.7 | -7.5% | 19,200 |
| 2002/07/05 | 250 | 256.3 | 243.8 | 250 | -6.3 | -2.5% | 4,800 |
| 2002/07/04 | 243.8 | 256.3 | 243.8 | 256.3 | +6.3 | +2.5% | 2,400 |
| 2002/07/03 | 250 | 250 | 250 | 250 | +6.2 | +2.5% | 800 |
| 2002/07/02 | 247.5 | 247.5 | 243.8 | 243.8 | -3.7 | -1.5% | 5,600 |
| 2002/07/01 | 247.5 | 250 | 247.5 | 247.5 | -2.5 | -1% | 4,800 |
| 2002/06/28 | 250 | 250 | 250 | 250 | +6.2 | +2.5% | 7,200 |
| 2002/06/27 | 243.8 | 243.8 | 243.8 | 243.8 | ±0 | ±0% | 800 |
| 2002/06/26 | 243.8 | 243.8 | 243.8 | 243.8 | -6.2 | -2.5% | 2,400 |
| 2002/06/25 | 237.5 | 250 | 237.5 | 250 | ±0 | ±0% | 6,400 |
| 2002/06/24 | 250 | 250 | 250 | 250 | ±0 | ±0% | 6,400 |
| 2002/06/21 | 250 | 250 | 250 | 250 | ±0 | ±0% | 1,600 |
| 2002/06/20 | 268.8 | 268.8 | 250 | 250 | -25 | -9.1% | 8,800 |
| 2002/06/19 | 275 | 275 | 275 | 275 | ±0 | ±0% | 2,400 |
| 2002/06/18 | 275 | 275 | 275 | 275 | ±0 | ±0% | 1,600 |
| 2002/06/17 | 276.3 | 276.3 | 275 | 275 | ±0 | ±0% | 11,200 |
| 2002/06/14 | 275 | 275 | 275 | 275 | ±0 | ±0% | 3,200 |
| 2002/06/13 | 293.8 | 293.8 | 271.3 | 275 | ±0 | ±0% | 11,200 |
| 2002/06/12 | 275 | 275 | 275 | 275 | ±0 | ±0% | 800 |
| 2002/06/11 | 281.3 | 281.3 | 275 | 275 | +6.2 | +2.3% | 1,600 |
| 2002/06/10 | 268.8 | 268.8 | 268.8 | 268.8 | -12.5 | -4.4% | 800 |
| 2002/06/07 | 281.3 | 281.3 | 281.3 | 281.3 | +1.3 | +0.5% | 800 |
| 2002/06/06 | 275 | 280 | 275 | 280 | +11.2 | +4.2% | 4,000 |
| 2002/06/05 | 281.3 | 281.3 | 268.8 | 268.8 | -12.5 | -4.4% | 20,000 |
| 2002/06/04 | 281.3 | 287.5 | 275 | 281.3 | -18.7 | -6.2% | 42,400 |
| 2002/06/03 | 300 | 300 | 293.8 | 300 | +6.2 | +2.1% | 3,200 |
| 2002/05/31 | 300 | 300 | 287.5 | 293.8 | -6.2 | -2.1% | 13,600 |
| 2002/05/30 | 301.3 | 306.3 | 296.3 | 300 | ±0 | ±0% | 14,400 |
| 2002/05/29 | 293.8 | 306.3 | 287.5 | 300 | +12.5 | +4.3% | 20,000 |
| 2002/05/28 | 323.8 | 325 | 281.3 | 287.5 | +18.1 | +6.7% | 45,600 |
| 2002/05/27 | 268.8 | 275 | 268.8 | 269.4 | +0.6 | +0.2% | 73,600 |
| 2002/05/24 | 268.8 | 271.9 | 260 | 268.8 | ±0 | ±0% | 35,200 |
| 2002/05/23 | 259.4 | 268.8 | 259.4 | 268.8 | +15.7 | +6.2% | 14,400 |
| 2002/05/22 | 275 | 276.9 | 250 | 253.1 | -24.4 | -8.8% | 102,400 |
| 2002/05/21 | 278.1 | 278.1 | 276.3 | 277.5 | -0.6 | -0.2% | 16,000 |
| 2002/05/20 | 278.1 | 278.1 | 275 | 278.1 | +0.6 | +0.2% | 48,000 |
| 2002/05/17 | 276.9 | 281.3 | 275 | 277.5 | -0.6 | -0.2% | 49,600 |
| 2002/05/16 | 281.3 | 281.3 | 276.9 | 278.1 | -3.2 | -1.1% | 14,400 |
5651～
5700
件表示中 / 5806件
類似銘柄と比較する
現在ご覧いただいている「ＩＫＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＫＨＤ | 41,100円 | +7.8% | +15.4% | 2.19% | 9.53倍 | 1.30倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| 関門海 | 25,000円 | +1.8% | -23.3% | 0.00% | 19.03倍 | 2.66倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 買取王国 | 92,500円 | +12.6% | +16.8% | 1.08% | 9.26倍 | 1.11倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ワイエスフード | 9,900円 | +11.6% | +61.8% | 0.00% | 72.26倍 | 2.08倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
